Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

S&P Retail SPDR (NY: XRT )

74.93 -0.49 (-0.65%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2024 77.47 78.02 77.30 77.69 3,302,106 -0.16(-0.21%)
Sep 27, 2024 78.05 78.40 77.53 77.85 4,169,553 +0.45(+0.58%)
Sep 26, 2024 77.22 77.63 76.89 77.40 4,308,978 +0.98(+1.28%)
Sep 25, 2024 77.01 77.29 76.32 76.42 3,610,615 -0.71(-0.92%)
Sep 24, 2024 76.94 77.18 76.60 77.13 3,150,295 +0.61(+0.80%)
Sep 23, 2024 76.63 76.66 75.62 76.52 3,837,107 +0.07(+0.10%)
Sep 20, 2024 76.78 76.94 76.14 76.45 2,701,848 -0.64(-0.83%)
Sep 19, 2024 77.64 77.81 76.78 77.08 3,768,026 +0.90(+1.18%)
Sep 18, 2024 76.16 78.19 75.99 76.19 4,759,413 +0.05(+0.07%)
Sep 17, 2024 76.04 76.88 75.92 76.14 3,449,140 +0.62(+0.82%)
Sep 16, 2024 75.45 76.17 75.18 75.52 2,808,826 +0.12(+0.16%)
Sep 13, 2024 74.08 75.78 74.03 75.40 8,857,781 +2.12(+2.89%)
Sep 12, 2024 72.42 73.48 72.06 73.28 5,444,123 +1.12(+1.55%)
Sep 11, 2024 71.86 72.22 71.01 72.16 5,904,564 -0.07(-0.10%)
Sep 10, 2024 72.71 72.71 71.25 72.23 4,492,366 -0.20(-0.28%)
Sep 09, 2024 72.63 73.07 72.09 72.43 3,858,314 +0.03(+0.04%)
Sep 06, 2024 73.55 74.06 72.22 72.40 5,420,029 -1.25(-1.69%)
Sep 05, 2024 74.39 74.57 73.50 73.65 3,867,161 -0.36(-0.49%)
Sep 04, 2024 74.39 74.85 73.73 74.01 3,937,084 -0.91(-1.21%)
Sep 03, 2024 75.68 76.19 74.77 74.92 4,572,160 -1.28(-1.68%)
Aug 30, 2024 76.54 76.54 75.43 76.20 3,838,759 +0.14(+0.18%)
Aug 29, 2024 76.76 76.83 75.56 76.06 5,522,277 -0.38(-0.50%)
Aug 28, 2024 77.01 77.30 76.23 76.44 5,362,965 -1.14(-1.47%)
Aug 27, 2024 77.52 77.70 77.13 77.57 2,505,057 -0.28(-0.36%)
Aug 26, 2024 78.15 78.48 77.76 77.85 2,612,678 -0.06(-0.08%)
Aug 23, 2024 76.89 78.02 76.60 77.91 4,074,927 +1.86(+2.44%)
Aug 22, 2024 76.67 76.87 75.94 76.06 2,882,535 -1.31(-1.69%)
Aug 21, 2024 77.53 77.97 76.90 77.36 3,154,984 +0.97(+1.27%)
Aug 20, 2024 76.92 77.08 76.08 76.40 2,705,485 -0.60(-0.78%)
Aug 19, 2024 76.85 77.43 76.83 77.00 3,875,354 +0.03(+0.04%)
Aug 16, 2024 76.08 77.37 76.05 76.97 3,819,410 +0.59(+0.77%)
Aug 15, 2024 76.09 76.60 75.51 76.38 9,957,745 +3.09(+4.22%)
Aug 14, 2024 74.18 74.34 73.20 73.28 3,923,979 -0.58(-0.78%)
Aug 13, 2024 72.99 73.97 72.64 73.86 2,861,930 +1.25(+1.72%)
Aug 12, 2024 73.45 73.46 72.51 72.61 3,634,161 -0.66(-0.90%)
Aug 09, 2024 73.19 73.52 72.70 73.27 4,509,578 -0.03(-0.04%)
Aug 08, 2024 72.31 73.31 72.18 73.30 3,775,691 +1.93(+2.70%)
Aug 07, 2024 73.55 73.75 71.27 71.37 5,644,778 -1.40(-1.92%)
Aug 06, 2024 72.56 73.60 71.72 72.77 3,869,293 +0.51(+0.70%)
Aug 05, 2024 70.51 73.00 70.43 72.26 9,514,504 -1.70(-2.29%)
Aug 02, 2024 74.27 74.41 73.21 73.96 8,570,627 -2.50(-3.26%)
Aug 01, 2024 78.73 78.83 75.82 76.46 7,224,393 -1.93(-2.46%)
Jul 31, 2024 77.98 79.92 77.45 78.38 5,343,855 +0.86(+1.11%)
Jul 30, 2024 77.41 77.91 76.98 77.52 2,895,120 +0.61(+0.79%)
Jul 29, 2024 77.20 77.54 76.60 76.92 2,349,102 -0.13(-0.17%)
Jul 26, 2024 76.35 77.06 76.24 77.05 4,466,617 +1.49(+1.97%)
Jul 25, 2024 74.87 76.31 74.67 75.56 3,692,130 +0.87(+1.16%)
Jul 24, 2024 75.45 76.04 74.65 74.69 4,169,583 -1.20(-1.58%)
Jul 23, 2024 75.66 76.18 75.40 75.89 4,697,435 -0.18(-0.24%)
Jul 22, 2024 76.01 76.12 74.87 76.07 4,060,205 +0.60(+0.79%)
Jul 19, 2024 76.32 76.39 75.33 75.47 5,892,018 -0.91(-1.19%)
Jul 18, 2024 77.70 78.61 76.18 76.38 5,032,203 -1.77(-2.26%)
Jul 17, 2024 77.95 79.03 77.75 78.14 4,639,919 -0.86(-1.09%)
Jul 16, 2024 76.96 79.07 76.91 79.00 6,093,915 +2.71(+3.55%)
Jul 15, 2024 76.77 77.28 76.12 76.30 6,832,514 -0.69(-0.89%)
Jul 12, 2024 76.76 77.53 76.67 76.99 4,882,913 +0.58(+0.76%)
Jul 11, 2024 74.77 76.49 74.77 76.41 7,014,210 +2.68(+3.63%)
Jul 10, 2024 73.48 73.86 73.36 73.73 3,805,762 +0.63(+0.86%)
Jul 09, 2024 73.49 73.62 72.99 73.10 3,017,357 -0.46(-0.62%)
Jul 08, 2024 73.78 74.09 73.50 73.56 4,449,814 +0.23(+0.31%)
Jul 05, 2024 73.36 73.71 73.06 73.33 1,798,442 -0.04(-0.05%)
Jul 03, 2024 73.72 73.99 73.31 73.37 2,048,021 -0.20(-0.27%)
Jul 02, 2024 73.56 73.78 73.37 73.57 3,010,804 +0.09(+0.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.